1. Share Prices

  2. Kavango Resources PLC (KAV)

1.02p+0.00 (+0.00%)09 Sep 2025, 16:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kavango Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 20251.02p1.05p1.00p1.02p2,677,853
Sep 5, 20251.07p1.05p0.97p1.02p5,914,789
Sep 4, 20251.15p1.13p1.05p1.07p1,010,000
Sep 3, 20251.05p1.20p1.07p1.15p1,308,146
Sep 2, 20251.05p1.10p1.03p1.05p121,698
Sep 1, 20251.05p1.04p1.00p1.05p1,713,539
Aug 29, 20251.05p1.10p1.00p1.05p38,700
Aug 28, 20251.05p1.10p1.00p1.05p125,595
Aug 27, 20251.05p1.10p1.00p1.05p1,148,985
Aug 26, 20251.05p1.10p1.00p1.05p217,262
Aug 22, 20251.05p1.10p1.04p1.05p793,249
Aug 21, 20251.05p1.10p1.00p1.05p1,744,643
Aug 20, 20251.05p1.10p1.00p1.05p526,246
Aug 19, 20251.07p1.08p1.00p1.05p563,517
Aug 18, 20251.07p1.12p1.05p1.07p944,612
Aug 15, 20251.07p1.15p1.00p1.07p470,112
Aug 14, 20251.07p1.11p1.01p1.07p611,322
Aug 13, 20251.07p1.15p1.00p1.07p3,702,588
Aug 12, 20251.07p1.15p1.06p1.07p2,272,139
Aug 11, 20251.07p1.12p1.01p1.07p1,300,618
Aug 8, 20251.07p1.15p1.00p1.07p1,042,083
Aug 7, 20251.07p1.15p1.06p1.07p1,056,964
Aug 6, 20251.07p1.15p1.04p1.07p1,007,597
Aug 5, 20251.05p1.15p1.04p1.07p2,971,152
Aug 4, 20251.10p1.15p1.04p1.05p1,218,448
Aug 1, 20251.07p1.15p1.01p1.10p1,446,934
Jul 31, 20251.13p1.13p1.01p1.07p964,602
Jul 30, 20251.15p1.20p1.06p1.13p2,557,789
Jul 29, 20251.18p1.25p1.10p1.20p788,474
Jul 28, 20251.18p1.25p1.22p1.18p304,358
Jul 25, 20251.18p1.25p1.10p1.18p501,433
Jul 24, 20251.20p1.25p1.16p1.18p519,931
Jul 23, 20251.20p1.20p1.20p1.20p625,000
Jul 22, 20251.18p1.25p1.15p1.20p2,086,029
Jul 21, 20251.11p1.25p1.10p1.18p1,802,196
Jul 18, 20251.18p1.25p1.10p1.18p7,157,452
Jul 17, 20251.10p1.15p1.06p1.10p689,247
Jul 16, 20251.10p1.13p1.07p1.10p340,112
Jul 15, 20251.10p1.15p1.08p1.10p891,173
Jul 14, 20251.10p1.15p1.12p1.10p643,834
Jul 11, 20251.10p1.15p1.10p1.10p2,716,502
Jul 10, 20251.05p1.15p1.03p1.10p7,121,461
Jul 9, 20251.05p1.10p1.05p1.05p312,752
Jul 8, 20251.15p1.12p1.00p1.05p2,753,083
Jul 7, 20251.15p1.15p1.10p1.13p2,153,839
Jul 4, 20251.13p1.15p1.10p1.13p2,050,236
Jul 3, 20251.13p1.11p1.10p1.13p1,134,919
Jul 2, 20251.13p1.15p1.11p1.13p1,734,016
Jul 1, 20251.13p1.18p1.10p1.13p7,161,511
Jun 30, 20251.10p1.15p1.07p1.10p4,306,229
12345
Showing 1 to 50 of 241

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76